Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,26 | +1,83 % | CNY 17,29 | CNY 17,44 | CNY 16,89 | 2,92M |
| 2026-09-29 | CNY 16,95 | +0,06 % | CNY 16,90 | CNY 17,28 | CNY 16,75 | 2,22M |
| 2026-09-28 | CNY 16,94 | -0,29 % | CNY 17,02 | CNY 17,26 | CNY 16,79 | 2,39M |
| 2026-09-24 | CNY 16,99 | -4,28 % | CNY 17,60 | CNY 17,75 | CNY 16,96 |
| 3,53M |
| 2026-09-23 | CNY 17,75 | +1,02 % | CNY 17,49 | CNY 17,80 | CNY 17,32 | 4,95M |
| 2026-09-22 | CNY 17,57 | -0,51 % | CNY 17,67 | CNY 17,72 | CNY 17,34 | 4,04M |
| 2026-09-21 | CNY 17,66 | +3,76 % | CNY 16,98 | CNY 17,83 | CNY 16,98 | 5,92M |
| 2026-09-18 | CNY 17,02 | +2,04 % | CNY 16,84 | CNY 17,46 | CNY 16,75 | 4,08M |
| 2026-09-17 | CNY 16,68 | +0,85 % | CNY 16,46 | CNY 16,72 | CNY 16,41 | 2,40M |
| 2026-09-16 | CNY 16,54 | +0,36 % | CNY 16,55 | CNY 16,58 | CNY 16,27 | 1,89M |
| 2026-09-15 | CNY 16,48 | -1,49 % | CNY 16,78 | CNY 16,86 | CNY 16,46 | 2,46M |
| 2026-09-14 | CNY 16,73 | +1,58 % | CNY 16,48 | CNY 16,90 | CNY 16,22 | 3,32M |
| 2026-09-11 | CNY 16,47 | -2,72 % | CNY 16,92 | CNY 16,92 | CNY 16,35 | 2,79M |
| 2026-09-10 | CNY 16,93 | -3,15 % | CNY 17,50 | CNY 17,55 | CNY 16,91 | 3,35M |
| 2026-09-09 | CNY 17,48 | -2,29 % | CNY 17,76 | CNY 17,87 | CNY 17,43 | 3,65M |
| 2026-09-08 | CNY 17,89 | +0,96 % | CNY 17,72 | CNY 17,98 | CNY 17,60 | 2,93M |
| 2026-09-07 | CNY 17,72 | +0,06 % | CNY 17,71 | CNY 17,90 | CNY 17,60 | 2,68M |
| 2026-09-04 | CNY 17,71 | -1,01 % | CNY 17,82 | CNY 18,10 | CNY 17,65 | 3,30M |
| 2026-09-03 | CNY 17,89 | -1,16 % | CNY 18,34 | CNY 18,34 | CNY 17,73 | 4,09M |
| 2026-09-02 | CNY 18,10 | -1,09 % | CNY 18,19 | CNY 18,30 | CNY 17,94 | 3,21M |
| 2026-09-01 | CNY 18,30 | +1,95 % | CNY 17,99 | CNY 18,35 | CNY 17,80 | 4,93M |
| 2026-08-31 | CNY 17,95 | -3,75 % | CNY 18,43 | CNY 18,52 | CNY 17,66 | 6,00M |
| 2026-08-28 | CNY 18,65 | -0,53 % | CNY 18,60 | CNY 18,90 | CNY 18,46 | 5,02M |
| 2026-08-27 | CNY 18,75 | +0,27 % | CNY 18,80 | CNY 18,93 | CNY 18,53 | 5,00M |
| 2026-08-26 | CNY 18,70 | +0,27 % | CNY 18,63 | CNY 18,96 | CNY 18,51 | 7,85M |
| 2026-08-25 | CNY 18,65 | +6,63 % | CNY 17,29 | CNY 19,16 | CNY 17,13 | 11,55M |
| 2026-08-24 | CNY 17,49 | -3,64 % | CNY 18,15 | CNY 18,36 | CNY 17,27 | 8,81M |
| 2026-08-21 | CNY 18,15 | -4,37 % | CNY 18,50 | CNY 18,78 | CNY 18,00 | 11,57M |
| 2026-08-20 | CNY 18,98 | -0,99 % | CNY 19,50 | CNY 19,85 | CNY 18,79 | 14,02M |
| 2026-08-19 | CNY 19,17 | -1,24 % | CNY 19,25 | CNY 20,05 | CNY 18,92 | 15,52M |
| 2026-08-18 | CNY 19,41 | -0,15 % | CNY 19,40 | CNY 20,01 | CNY 19,01 | 12,15M |
| 2026-08-17 | CNY 19,44 | +4,24 % | CNY 18,71 | CNY 20,10 | CNY 18,30 | 17,09M |
| 2026-08-14 | CNY 18,65 | +0,21 % | CNY 18,61 | CNY 18,94 | CNY 18,20 | 10,13M |
| 2026-08-13 | CNY 18,61 | +0,49 % | CNY 18,41 | CNY 18,98 | CNY 18,00 | 12,90M |
| 2026-08-12 | CNY 18,52 | +0,22 % | CNY 18,30 | CNY 18,84 | CNY 18,22 | 10,54M |
| 2026-08-11 | CNY 18,48 | +0,16 % | CNY 18,40 | CNY 18,85 | CNY 18,18 | 15,60M |
| 2026-08-10 | CNY 18,45 | +0,11 % | CNY 18,43 | CNY 18,92 | CNY 18,11 | 19,30M |
| 2026-08-07 | CNY 18,43 | +5,13 % | CNY 17,54 | CNY 19,28 | CNY 17,28 | 24,38M |
| 2026-08-06 | CNY 17,53 | +0,98 % | CNY 17,36 | CNY 17,73 | CNY 17,04 | 13,74M |
| 2026-08-05 | CNY 17,36 | -0,17 % | CNY 17,25 | CNY 17,43 | CNY 17,08 | 9,01M |
| 2026-08-04 | CNY 17,39 | +2,72 % | CNY 17,09 | CNY 17,51 | CNY 17,09 | 9,83M |
| 2026-08-03 | CNY 16,93 | +0,36 % | CNY 16,87 | CNY 17,16 | CNY 16,74 | 7,12M |
| 2026-07-31 | CNY 16,87 | +4,39 % | CNY 16,18 | CNY 17,09 | CNY 16,11 | 10,79M |
| 2026-07-30 | CNY 16,16 | -2,83 % | CNY 16,46 | CNY 16,88 | CNY 16,00 | 10,61M |
| 2026-07-29 | CNY 16,63 | -2,12 % | CNY 16,99 | CNY 17,15 | CNY 16,45 | 13,75M |
| 2026-07-28 | CNY 16,99 | -0,99 % | CNY 17,51 | CNY 18,50 | CNY 16,88 | 20,17M |
| 2026-07-27 | CNY 17,16 | +10,00 % | CNY 15,60 | CNY 17,16 | CNY 15,51 | 9,45M |
| 2026-07-24 | CNY 15,60 | -5,97 % | CNY 16,32 | CNY 16,78 | CNY 15,60 | 10,23M |
| 2026-07-23 | CNY 16,59 | +1,47 % | CNY 16,00 | CNY 16,66 | CNY 15,91 | 13,25M |
| 2026-07-22 | CNY 16,35 | +1,74 % | CNY 15,63 | CNY 16,85 | CNY 15,63 | 16,09M |
| 2026-07-21 | CNY 16,07 | +0,56 % | CNY 15,98 | CNY 16,29 | CNY 14,88 | 22,44M |
| 2026-07-20 | CNY 15,98 | -9,97 % | CNY 16,21 | CNY 17,04 | CNY 15,98 | 22,81M |
| 2026-07-17 | CNY 17,75 | -9,99 % | CNY 18,70 | CNY 18,97 | CNY 17,75 | 21,28M |
| 2026-07-16 | CNY 19,72 | -10,00 % | CNY 20,62 | CNY 21,90 | CNY 19,72 | 38,57M |
| 2026-07-15 | CNY 21,91 | +5,34 % | CNY 18,72 | CNY 22,30 | CNY 18,72 | 46,31M |
| 2026-07-14 | CNY 20,80 | +0,92 % | CNY 22,10 | CNY 22,56 | CNY 19,69 | 47,12M |
| 2026-07-13 | CNY 20,61 | +9,98 % | CNY 20,04 | CNY 20,61 | CNY 19,66 | 16,60M |
| 2026-07-10 | CNY 18,74 | +9,98 % | CNY 17,05 | CNY 18,74 | CNY 17,05 | 17,84M |
| 2026-07-09 | CNY 17,04 | +10,01 % | CNY 16,00 | CNY 17,04 | CNY 16,00 | 15,63M |
| 2026-07-08 | CNY 15,49 | -2,21 % | CNY 15,71 | CNY 16,08 | CNY 15,40 | 3,94M |
| 2026-07-07 | CNY 15,84 | -3,30 % | CNY 16,21 | CNY 16,29 | CNY 15,78 | 4,48M |
| 2026-07-06 | CNY 16,38 | +0,80 % | CNY 16,16 | CNY 16,71 | CNY 16,06 | 5,25M |
| 2026-07-03 | CNY 16,25 | +0,74 % | CNY 16,18 | CNY 16,48 | CNY 15,80 | 5,95M |
| 2026-07-02 | CNY 16,13 | -0,19 % | CNY 16,43 | CNY 16,78 | CNY 15,83 | 8,36M |
| 2026-07-01 | CNY 16,16 | +9,12 % | CNY 14,75 | CNY 16,29 | CNY 14,58 | 7,77M |
| 2026-06-30 | CNY 14,81 | -3,14 % | CNY 15,16 | CNY 15,27 | CNY 14,71 | 3,09M |
| 2026-06-29 | CNY 15,29 | +4,30 % | CNY 14,50 | CNY 15,50 | CNY 14,20 | 4,00M |
| 2026-06-26 | CNY 14,66 | -4,74 % | CNY 15,39 | CNY 15,39 | CNY 14,65 | 2,44M |
| 2026-06-25 | CNY 15,39 | -1,35 % | CNY 15,45 | CNY 15,76 | CNY 14,92 | 2,84M |
| 2026-06-24 | CNY 15,60 | -0,76 % | CNY 15,80 | CNY 16,10 | CNY 15,51 | 3,06M |
| 2026-06-23 | CNY 15,72 | +3,63 % | CNY 15,02 | CNY 16,04 | CNY 15,00 | 3,49M |
| 2026-06-22 | CNY 15,17 | -1,17 % | CNY 15,27 | CNY 15,27 | CNY 14,66 | 2,93M |
| 2026-06-18 | CNY 15,35 | +1,52 % | CNY 15,08 | CNY 15,75 | CNY 15,02 | 2,78M |
| 2026-06-17 | CNY 15,12 | -1,56 % | CNY 15,30 | CNY 15,49 | CNY 15,04 | 1,47M |
| 2026-06-16 | CNY 15,36 | -0,26 % | CNY 15,36 | CNY 15,38 | CNY 15,13 | 1,31M |
| 2026-06-15 | CNY 15,40 | -0,77 % | CNY 15,58 | CNY 15,74 | CNY 15,28 | 1,42M |
| 2026-06-12 | CNY 15,52 | +1,37 % | CNY 15,40 | CNY 15,58 | CNY 15,13 | 1,79M |
| 2026-06-11 | CNY 15,31 | -1,42 % | CNY 15,31 | CNY 15,54 | CNY 15,11 | 1,36M |
| 2026-06-10 | CNY 15,53 | -0,38 % | CNY 15,59 | CNY 15,70 | CNY 15,23 | 1,41M |
| 2026-06-09 | CNY 15,59 | +0,13 % | CNY 15,70 | CNY 15,80 | CNY 15,36 | 1,22M |
| 2026-06-08 | CNY 15,57 | -2,20 % | CNY 15,66 | CNY 16,17 | CNY 15,31 | 1,58M |
| 2026-06-05 | CNY 15,92 | +0,70 % | CNY 15,75 | CNY 16,25 | CNY 15,75 | 2,07M |
| 2026-06-04 | CNY 15,81 | -1,50 % | CNY 16,05 | CNY 16,12 | CNY 15,64 | 1,53M |
| 2026-06-03 | CNY 16,05 | -1,53 % | CNY 16,37 | CNY 16,37 | CNY 15,92 | 1,86M |
| 2026-06-02 | CNY 16,30 | -3,66 % | CNY 16,92 | CNY 16,92 | CNY 16,28 | 2,21M |
| 2026-06-01 | CNY 16,92 | +2,55 % | CNY 16,99 | CNY 17,23 | CNY 16,57 | 3,06M |
| 2026-05-29 | CNY 16,50 | +0,51 % | CNY 16,33 | CNY 16,83 | CNY 16,18 | 2,93M |
| 2026-05-28 | CNY 16,42 | -0,56 % | CNY 16,51 | CNY 16,65 | CNY 16,25 | 1,70M |
| 2026-05-27 | CNY 16,51 | -2,17 % | CNY 16,83 | CNY 16,83 | CNY 16,32 | 2,62M |
| 2026-05-26 | CNY 16,88 | +0,80 % | CNY 16,73 | CNY 16,96 | CNY 16,64 | 2,36M |